Accenture plcACNNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/10/2026 | $237.47 | $243.60 | $235.00 | $240.86 | 5.67M |
| 2/9/2026 | $235.59 | $239.00 | $231.86 | $236.76 | 4.77M |
| 2/6/2026 | $232.30 | $241.09 | $232.00 | $240.62 | 5.03M |
| 2/5/2026 | $240.47 | $244.73 | $232.73 | $233.58 | 6.11M |
| 2/4/2026 | $237.84 | $245.07 | $231.85 | $241.65 | 7.63M |
| 2/3/2026 | $249.44 | $251.55 | $238.14 | $241.21 | 9.12M |
| 2/2/2026 | $263.54 | $269.15 | $262.15 | $266.79 | 3.43M |
| 1/30/2026 | $261.22 | $264.54 | $259.90 | $263.64 | 5.46M |
| 1/29/2026 | $269.47 | $271.20 | $257.37 | $261.22 | 8.23M |
| 1/28/2026 | $275.82 | $278.66 | $267.86 | $270.43 | 3.74M |
| 1/27/2026 | $280.00 | $280.00 | $274.16 | $275.80 | 2.94M |
| 1/26/2026 | $283.25 | $284.59 | $276.14 | $280.71 | 3.17M |
| 1/23/2026 | $284.34 | $285.94 | $279.68 | $281.07 | 2.57M |
| 1/22/2026 | $283.83 | $289.00 | $283.39 | $285.07 | 4.38M |
| 1/21/2026 | $275.00 | $285.54 | $274.95 | $280.72 | 4.23M |
| 1/20/2026 | $282.44 | $287.27 | $272.22 | $272.71 | 5.66M |
| 1/16/2026 | $285.43 | $289.16 | $280.74 | $286.21 | 5.70M |
| 1/15/2026 | $287.93 | $290.67 | $285.21 | $287.83 | 5.74M |
| 1/14/2026 | $276.61 | $291.09 | $276.18 | $288.54 | 6.42M |
| 1/13/2026 | $278.90 | $280.50 | $273.00 | $276.80 | 3.62M |
| 1/12/2026 | $279.54 | $281.39 | $276.61 | $280.96 | 4.09M |
| 1/9/2026 | $281.96 | $284.40 | $277.33 | $280.67 | 3.14M |
| 1/8/2026 | $272.25 | $286.57 | $272.12 | $281.82 | 5.27M |
| 1/7/2026 | $276.01 | $281.87 | $271.89 | $273.98 | 4.30M |
| 1/6/2026 | $263.03 | $275.99 | $262.09 | $275.93 | 4.08M |
| 1/5/2026 | $260.83 | $266.75 | $259.48 | $263.98 | 3.54M |
| 1/2/2026 | $268.79 | $269.84 | $258.00 | $259.95 | 4.90M |
| 12/31/2025 | $269.74 | $270.93 | $268.30 | $268.30 | 1.97M |
| 12/30/2025 | $270.43 | $272.42 | $269.52 | $270.00 | 1.79M |
| 12/29/2025 | $270.98 | $273.27 | $269.95 | $271.34 | 2.75M |
| 12/26/2025 | $269.90 | $271.75 | $269.50 | $271.09 | 1.41M |
| 12/24/2025 | $270.03 | $271.92 | $269.74 | $269.98 | 1.06M |
| 12/23/2025 | $269.82 | $271.67 | $268.78 | $270.77 | 2.60M |
| 12/22/2025 | $271.61 | $272.80 | $267.85 | $270.67 | 3.29M |
| 12/19/2025 | $270.00 | $276.81 | $270.00 | $272.25 | 8.38M |
| 12/18/2025 | $265.00 | $272.37 | $261.50 | $269.96 | 6.92M |
| 12/17/2025 | $272.65 | $279.38 | $272.00 | $273.74 | 5.59M |
| 12/16/2025 | $281.13 | $281.13 | $270.83 | $272.04 | 5.50M |
| 12/15/2025 | $276.00 | $276.40 | $271.02 | $274.66 | 4.04M |
| 12/12/2025 | $271.96 | $273.44 | $270.30 | $271.56 | 2.98M |
| 12/11/2025 | $273.17 | $277.65 | $269.71 | $270.37 | 4.06M |
| 12/10/2025 | $268.38 | $273.64 | $268.05 | $272.22 | 3.58M |
| 12/9/2025 | $267.93 | $272.40 | $267.25 | $269.53 | 3.52M |
| 12/8/2025 | $265.73 | $268.63 | $265.01 | $266.50 | 3.22M |
| 12/5/2025 | $268.10 | $271.00 | $266.07 | $266.59 | 3.79M |
| 12/4/2025 | $276.30 | $280.71 | $269.17 | $269.34 | 4.12M |
| 12/3/2025 | $261.98 | $274.06 | $261.75 | $272.85 | 6.96M |
| 12/2/2025 | $257.80 | $262.96 | $257.00 | $261.02 | 4.97M |
| 12/1/2025 | $253.13 | $258.90 | $251.02 | $257.43 | 5.03M |
| 11/28/2025 | $247.49 | $251.45 | $245.13 | $250.00 | 1.49M |
| 11/26/2025 | $250.28 | $251.94 | $246.89 | $247.85 | 2.39M |
| 11/25/2025 | $245.00 | $251.68 | $245.00 | $249.23 | 3.66M |
| 11/24/2025 | $250.99 | $251.33 | $243.24 | $243.62 | 5.60M |
| 11/21/2025 | $241.88 | $253.97 | $241.29 | $251.85 | 5.96M |
| 11/20/2025 | $242.79 | $244.75 | $239.54 | $240.79 | 2.91M |
| 11/19/2025 | $240.00 | $244.38 | $240.00 | $241.08 | 2.55M |
| 11/18/2025 | $241.06 | $241.75 | $237.43 | $240.00 | 3.38M |
| 11/17/2025 | $243.93 | $244.98 | $240.59 | $241.33 | 3.19M |
| 11/14/2025 | $245.77 | $249.15 | $244.09 | $245.21 | 2.85M |
| 11/13/2025 | $245.43 | $248.58 | $244.32 | $247.57 | 3.70M |